Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.41 | 70.51 | 70.03 | 70.29 | 6,248,638 | +0.05(+0.07%) |
Apr 27, 2012 | 69.41 | 70.35 | 69.10 | 70.24 | 9,410,096 | +1.12(+1.62%) |
Apr 26, 2012 | 68.48 | 69.30 | 68.48 | 69.12 | 6,573,473 | +0.44(+0.64%) |
Apr 25, 2012 | 68.63 | 68.70 | 68.37 | 68.68 | 7,901,660 | +0.45(+0.67%) |
Apr 24, 2012 | 68.53 | 68.85 | 67.91 | 68.23 | 8,628,417 | -0.43(-0.63%) |
Apr 23, 2012 | 69.09 | 69.20 | 68.41 | 68.66 | 7,233,418 | -0.54(-0.78%) |
Apr 20, 2012 | 69.90 | 70.52 | 69.00 | 69.20 | 15,286,630 | +0.48(+0.69%) |
Apr 19, 2012 | 70.08 | 70.14 | 67.90 | 68.73 | 19,324,664 | -1.49(-2.12%) |
Apr 18, 2012 | 69.98 | 70.67 | 69.98 | 70.21 | 7,470,624 | +0.17(+0.24%) |
Apr 17, 2012 | 69.91 | 70.39 | 69.90 | 70.05 | 10,526,263 | +0.38(+0.55%) |
Apr 16, 2012 | 70.03 | 70.62 | 69.48 | 69.66 | 8,645,683 | -0.28(-0.40%) |
Apr 13, 2012 | 70.34 | 70.54 | 69.94 | 69.95 | 7,254,953 | -0.49(-0.69%) |
Apr 12, 2012 | 71.21 | 71.23 | 70.22 | 70.43 | 7,990,766 | -0.66(-0.93%) |
Apr 11, 2012 | 70.90 | 71.21 | 70.33 | 71.09 | 8,826,425 | +0.64(+0.91%) |
Apr 10, 2012 | 71.25 | 71.25 | 70.19 | 70.45 | 10,510,819 | -0.87(-1.22%) |
Apr 09, 2012 | 70.50 | 71.77 | 70.43 | 71.32 | 9,269,808 | +0.19(+0.26%) |
Apr 05, 2012 | 70.06 | 71.16 | 70.02 | 71.14 | 7,582,507 | +0.82(+1.17%) |
Apr 04, 2012 | 70.87 | 71.10 | 70.08 | 70.31 | 10,769,368 | -1.38(-1.93%) |
Apr 03, 2012 | 70.91 | 71.71 | 70.90 | 71.70 | 7,517,037 | +0.75(+1.06%) |
Apr 02, 2012 | 70.56 | 71.27 | 70.46 | 70.95 | 6,380,965 | +0.19(+0.26%) |
Mar 30, 2012 | 70.60 | 70.87 | 70.52 | 70.76 | 6,143,843 | +0.33(+0.47%) |
Mar 29, 2012 | 69.93 | 70.47 | 69.92 | 70.43 | 5,689,095 | +0.40(+0.58%) |
Mar 28, 2012 | 70.34 | 70.57 | 70.01 | 70.02 | 7,008,566 | -0.19(-0.27%) |
Mar 27, 2012 | 70.18 | 70.57 | 70.02 | 70.21 | 6,756,879 | +0.27(+0.38%) |
Mar 26, 2012 | 69.36 | 69.99 | 69.32 | 69.95 | 7,824,704 | +1.02(+1.49%) |
Mar 23, 2012 | 69.18 | 69.20 | 68.62 | 68.92 | 8,376,209 | -0.18(-0.26%) |
Mar 22, 2012 | 69.34 | 69.59 | 69.08 | 69.10 | 10,704,429 | -0.66(-0.95%) |
Mar 21, 2012 | 70.35 | 70.56 | 69.77 | 69.77 | 8,371,691 | -0.67(-0.95%) |
Mar 20, 2012 | 70.30 | 70.58 | 70.02 | 70.44 | 6,595,069 | -0.06(-0.08%) |
Mar 19, 2012 | 70.23 | 70.76 | 70.20 | 70.49 | 6,425,028 | +0.05(+0.07%) |
Mar 16, 2012 | 70.99 | 71.08 | 70.38 | 70.44 | 10,173,027 | -0.27(-0.39%) |
Mar 15, 2012 | 70.08 | 70.83 | 70.08 | 70.72 | 7,996,740 | +0.54(+0.77%) |
Mar 14, 2012 | 69.74 | 70.28 | 69.74 | 70.18 | 9,994,406 | +0.37(+0.53%) |
Mar 13, 2012 | 69.96 | 70.18 | 69.51 | 69.81 | 8,751,925 | +0.09(+0.12%) |
Mar 12, 2012 | 70.00 | 70.31 | 69.66 | 69.72 | 6,242,615 | -0.13(-0.19%) |
Mar 09, 2012 | 70.29 | 70.40 | 69.63 | 69.85 | 10,826,114 | -0.09(-0.12%) |
Mar 08, 2012 | 69.97 | 70.44 | 69.58 | 69.94 | 23,347,320 | -2.32(-3.21%) |
Mar 07, 2012 | 72.13 | 72.45 | 71.80 | 72.26 | 8,033,806 | +0.21(+0.29%) |
Mar 06, 2012 | 71.54 | 72.28 | 71.48 | 72.05 | 9,291,088 | -0.04(-0.05%) |
Mar 05, 2012 | 71.71 | 72.38 | 71.29 | 72.09 | 8,717,368 | +0.32(+0.44%) |
Mar 02, 2012 | 71.60 | 71.87 | 71.38 | 71.77 | 5,977,743 | +0.18(+0.25%) |
Mar 01, 2012 | 71.61 | 71.90 | 71.51 | 71.59 | 5,665,925 | -0.02(-0.03%) |
Feb 29, 2012 | 72.03 | 72.04 | 71.60 | 71.61 | 7,570,999 | -0.36(-0.50%) |
Feb 28, 2012 | 71.97 | 72.20 | 71.77 | 71.97 | 6,052,588 | +0.09(+0.12%) |
Feb 27, 2012 | 71.65 | 72.16 | 71.27 | 71.89 | 5,646,481 | +0.03(+0.04%) |
Feb 24, 2012 | 72.17 | 72.17 | 71.66 | 71.86 | 5,112,480 | -0.35(-0.49%) |
Feb 23, 2012 | 72.21 | 72.37 | 71.91 | 72.21 | 5,816,874 | +0.11(+0.15%) |
Feb 22, 2012 | 71.74 | 72.17 | 71.74 | 72.10 | 5,471,083 | +0.12(+0.17%) |
Feb 21, 2012 | 71.71 | 72.17 | 71.63 | 71.98 | 6,247,291 | +0.36(+0.50%) |
Feb 17, 2012 | 71.38 | 71.81 | 71.21 | 71.62 | 6,885,104 | +0.52(+0.74%) |
Feb 16, 2012 | 70.45 | 71.23 | 70.45 | 71.10 | 5,579,225 | +0.47(+0.66%) |
Feb 15, 2012 | 71.38 | 71.45 | 70.42 | 70.63 | 7,344,124 | -0.67(-0.94%) |
Feb 14, 2012 | 71.28 | 71.37 | 70.88 | 71.31 | 4,915,276 | -0.07(-0.10%) |
Feb 13, 2012 | 71.43 | 71.57 | 71.11 | 71.38 | 4,147,959 | +0.13(+0.18%) |
Feb 10, 2012 | 71.28 | 71.38 | 70.87 | 71.25 | 5,410,293 | -0.37(-0.52%) |
Feb 09, 2012 | 71.67 | 71.96 | 71.41 | 71.62 | 5,037,515 | -0.04(-0.06%) |
Feb 08, 2012 | 72.43 | 72.55 | 71.34 | 71.66 | 7,585,768 | -0.62(-0.85%) |
Feb 07, 2012 | 71.32 | 72.47 | 71.31 | 72.28 | 8,411,970 | +1.02(+1.43%) |
Feb 06, 2012 | 71.60 | 71.63 | 71.16 | 71.26 | 4,867,576 | -0.37(-0.52%) |
Feb 03, 2012 | 71.04 | 71.82 | 70.94 | 71.63 | 7,819,389 | +1.00(+1.41%) |
Feb 02, 2012 | 70.38 | 70.78 | 70.38 | 70.64 | 5,561,980 | +0.16(+0.22%) |
Feb 01, 2012 | 71.24 | 71.26 | 70.45 | 70.48 | 8,573,830 | -0.47(-0.66%) |
Jan 31, 2012 | 70.94 | 71.10 | 70.37 | 70.95 | 9,162,822 | +0.26(+0.36%) |
Jan 30, 2012 | 70.22 | 70.78 | 69.98 | 70.69 | 8,522,622 | +0.00(+0.00%) |
Jan 27, 2012 | 70.60 | 70.87 | 70.45 | 70.69 | 7,171,107 | -0.35(-0.49%) |
Jan 26, 2012 | 71.30 | 71.42 | 70.69 | 71.04 | 6,408,733 | -0.04(-0.05%) |
Jan 25, 2012 | 70.49 | 71.28 | 70.23 | 71.08 | 10,532,227 | +0.34(+0.49%) |
Jan 24, 2012 | 72.36 | 72.36 | 70.49 | 70.73 | 16,249,805 | -1.58(-2.18%) |
Jan 23, 2012 | 72.85 | 72.98 | 71.66 | 72.31 | 8,459,079 | -0.57(-0.78%) |
Jan 20, 2012 | 72.62 | 73.22 | 72.54 | 72.87 | 7,860,509 | +0.34(+0.47%) |
Jan 19, 2012 | 72.90 | 72.92 | 72.13 | 72.53 | 6,650,054 | -0.21(-0.30%) |
Jan 18, 2012 | 72.27 | 72.97 | 72.16 | 72.75 | 6,763,127 | +0.72(+1.00%) |
Jan 17, 2012 | 72.05 | 72.49 | 71.66 | 72.02 | 6,360,293 | +0.14(+0.20%) |
Jan 13, 2012 | 71.76 | 71.94 | 71.35 | 71.88 | 5,772,551 | -0.16(-0.22%) |
Jan 12, 2012 | 71.89 | 72.09 | 71.68 | 72.04 | 5,616,074 | +0.46(+0.64%) |
Jan 11, 2012 | 71.36 | 71.71 | 71.16 | 71.58 | 6,453,499 | +0.16(+0.23%) |
Jan 10, 2012 | 71.80 | 71.95 | 71.16 | 71.41 | 7,086,355 | +0.04(+0.06%) |
Jan 09, 2012 | 72.26 | 72.29 | 71.28 | 71.37 | 6,189,865 | -0.69(-0.95%) |
Jan 06, 2012 | 71.69 | 72.18 | 71.53 | 72.06 | 9,459,114 | +0.55(+0.77%) |
Jan 05, 2012 | 71.25 | 71.91 | 70.68 | 71.51 | 11,397,469 | +0.32(+0.44%) |
Jan 04, 2012 | 70.99 | 71.84 | 70.74 | 71.19 | 9,429,564 | -0.67(-0.94%) |
Dec 30, 2011 | 72.21 | 72.21 | 71.82 | 71.86 | 4,132,394 | -0.34(-0.48%) |
Dec 29, 2011 | 71.45 | 72.34 | 71.34 | 72.21 | 5,554,626 | +0.88(+1.24%) |
Dec 28, 2011 | 72.15 | 72.17 | 71.24 | 71.33 | 4,316,489 | -0.69(-0.96%) |
Dec 27, 2011 | 71.75 | 72.22 | 71.63 | 72.02 | 4,233,842 | +0.29(+0.40%) |
Dec 23, 2011 | 70.80 | 71.74 | 70.74 | 71.74 | 4,909,744 | +0.68(+0.96%) |
Dec 21, 2011 | 70.90 | 71.27 | 70.70 | 71.05 | 7,546,800 | +0.27(+0.38%) |
Dec 20, 2011 | 70.25 | 70.85 | 70.15 | 70.78 | 8,315,384 | +1.13(+1.62%) |
Dec 19, 2011 | 70.14 | 70.46 | 69.46 | 69.65 | 7,196,926 | -0.18(-0.26%) |
Dec 16, 2011 | 70.58 | 70.64 | 69.54 | 69.83 | 12,380,751 | -0.47(-0.66%) |
Dec 15, 2011 | 70.56 | 70.75 | 70.09 | 70.30 | 7,752,481 | +0.38(+0.54%) |
Dec 14, 2011 | 70.02 | 70.52 | 69.59 | 69.92 | 8,861,149 | -0.28(-0.40%) |
Dec 13, 2011 | 70.73 | 70.88 | 70.02 | 70.20 | 9,580,336 | -0.34(-0.49%) |
Dec 12, 2011 | 69.96 | 70.57 | 69.62 | 70.54 | 8,104,180 | +0.32(+0.46%) |
Dec 09, 2011 | 69.96 | 70.50 | 69.92 | 70.22 | 7,987,610 | +0.80(+1.15%) |
Dec 08, 2011 | 69.50 | 70.40 | 69.28 | 69.42 | 11,336,743 | +0.34(+0.49%) |
Dec 07, 2011 | 68.64 | 69.23 | 68.40 | 69.08 | 7,172,875 | +0.32(+0.46%) |
Dec 06, 2011 | 68.38 | 68.96 | 67.92 | 68.77 | 7,465,922 | +0.47(+0.69%) |
Dec 05, 2011 | 69.06 | 69.19 | 68.10 | 68.30 | 8,246,648 | -0.25(-0.37%) |
Dec 02, 2011 | 69.03 | 69.10 | 68.28 | 68.55 | 5,618,108 | +0.14(+0.21%) |
Dec 01, 2011 | 68.36 | 68.68 | 68.20 | 68.40 | 6,785,434 | -0.01(-0.02%) |
Nov 30, 2011 | 67.94 | 68.43 | 67.79 | 68.42 | 10,721,525 | +1.48(+2.20%) |
Nov 29, 2011 | 67.00 | 67.18 | 66.69 | 66.94 | 7,884,537 | +0.29(+0.43%) |
Nov 28, 2011 | 66.25 | 66.82 | 66.17 | 66.66 | 8,581,861 | +1.18(+1.80%) |
Nov 25, 2011 | 65.31 | 65.73 | 65.26 | 65.48 | 3,449,569 | +0.16(+0.25%) |
Nov 23, 2011 | 65.63 | 65.76 | 65.19 | 65.31 | 6,409,125 | -0.55(-0.84%) |
Nov 22, 2011 | 65.33 | 66.22 | 65.27 | 65.87 | 6,604,938 | +0.26(+0.40%) |
Nov 21, 2011 | 65.43 | 65.85 | 64.85 | 65.60 | 8,255,720 | -0.33(-0.50%) |
Nov 18, 2011 | 65.80 | 66.12 | 65.54 | 65.93 | 6,739,775 | +0.32(+0.49%) |
Nov 17, 2011 | 66.22 | 66.51 | 65.21 | 65.61 | 7,644,779 | -0.61(-0.92%) |
Nov 16, 2011 | 66.76 | 67.06 | 66.17 | 66.22 | 5,506,033 | -0.94(-1.40%) |
Nov 15, 2011 | 66.73 | 67.47 | 66.61 | 67.16 | 7,845,010 | +0.29(+0.44%) |
Nov 14, 2011 | 67.08 | 67.40 | 66.73 | 66.87 | 4,546,312 | -0.50(-0.74%) |
Nov 11, 2011 | 66.78 | 67.50 | 66.73 | 67.37 | 6,224,838 | +1.07(+1.61%) |
Nov 10, 2011 | 66.32 | 66.46 | 65.83 | 66.30 | 5,892,745 | +0.43(+0.66%) |
Nov 09, 2011 | 66.41 | 66.80 | 65.65 | 65.87 | 9,376,210 | -1.39(-2.06%) |
Nov 08, 2011 | 67.51 | 67.86 | 66.71 | 67.25 | 10,121,174 | -0.01(-0.02%) |
Nov 07, 2011 | 66.77 | 67.33 | 66.27 | 67.27 | 6,483,285 | +0.58(+0.86%) |
Nov 04, 2011 | 66.00 | 66.71 | 65.62 | 66.69 | 7,898,426 | +0.58(+0.87%) |
Nov 03, 2011 | 66.00 | 66.22 | 65.60 | 66.12 | 7,378,159 | +0.33(+0.51%) |
Nov 02, 2011 | 65.64 | 66.00 | 65.17 | 65.78 | 7,626,071 | +0.44(+0.67%) |
Nov 01, 2011 | 65.63 | 66.39 | 65.20 | 65.34 | 9,153,471 | -0.67(-1.01%) |
Oct 31, 2011 | 65.96 | 66.60 | 65.96 | 66.01 | 6,392,352 | -0.31(-0.47%) |
Oct 28, 2011 | 66.46 | 66.58 | 65.76 | 66.32 | 6,952,642 | -0.16(-0.24%) |
Oct 27, 2011 | 66.34 | 66.71 | 65.41 | 66.48 | 9,859,152 | +1.23(+1.88%) |
Oct 26, 2011 | 65.68 | 65.88 | 64.60 | 65.25 | 9,911,615 | +0.01(+0.01%) |
Oct 25, 2011 | 65.31 | 66.02 | 65.01 | 65.24 | 9,094,460 | -0.17(-0.26%) |
Oct 24, 2011 | 65.46 | 65.63 | 64.98 | 65.41 | 9,359,334 | -0.22(-0.34%) |
Oct 21, 2011 | 64.85 | 65.73 | 64.76 | 65.63 | 16,995,702 | +2.35(+3.72%) |
Oct 20, 2011 | 63.98 | 64.09 | 62.83 | 63.28 | 9,803,040 | -0.43(-0.68%) |
Oct 19, 2011 | 63.93 | 64.43 | 63.49 | 63.71 | 7,991,903 | -0.01(-0.02%) |
Oct 18, 2011 | 63.24 | 63.98 | 62.71 | 63.73 | 6,841,616 | +0.70(+1.11%) |
Oct 17, 2011 | 63.56 | 63.91 | 62.92 | 63.03 | 6,078,535 | -0.91(-1.42%) |
Oct 14, 2011 | 63.97 | 63.97 | 63.37 | 63.94 | 5,207,614 | +0.45(+0.71%) |
Oct 13, 2011 | 62.84 | 63.94 | 62.77 | 63.49 | 7,019,992 | +0.68(+1.08%) |
Oct 12, 2011 | 63.86 | 63.86 | 62.58 | 62.82 | 11,038,918 | -0.70(-1.10%) |
Oct 11, 2011 | 63.15 | 63.91 | 63.04 | 63.51 | 9,658,058 | +0.59(+0.94%) |
Oct 10, 2011 | 62.60 | 62.93 | 62.28 | 62.92 | 7,224,894 | +0.93(+1.50%) |
Oct 07, 2011 | 62.06 | 62.54 | 61.56 | 61.99 | 7,749,220 | +0.06(+0.10%) |
Oct 06, 2011 | 61.40 | 62.03 | 61.32 | 61.93 | 8,244,070 | +0.91(+1.49%) |
Oct 05, 2011 | 61.62 | 61.69 | 60.36 | 61.02 | 10,873,623 | -0.46(-0.75%) |
Oct 04, 2011 | 60.47 | 61.57 | 59.53 | 61.48 | 14,981,344 | +0.33(+0.53%) |
Oct 03, 2011 | 61.99 | 62.43 | 61.14 | 61.15 | 12,917,133 | -1.28(-2.05%) |
Sep 30, 2011 | 62.55 | 64.10 | 62.43 | 62.43 | 12,345,837 | -0.68(-1.08%) |
Sep 29, 2011 | 63.59 | 63.86 | 62.12 | 63.12 | 11,458,014 | +0.53(+0.85%) |
Sep 28, 2011 | 63.80 | 64.25 | 62.55 | 62.58 | 9,885,232 | -1.22(-1.91%) |
Sep 27, 2011 | 64.15 | 64.69 | 63.56 | 63.80 | 11,312,927 | +0.28(+0.45%) |
Sep 26, 2011 | 62.53 | 63.61 | 61.66 | 63.51 | 10,571,260 | +1.40(+2.25%) |
Sep 23, 2011 | 61.21 | 62.46 | 60.96 | 62.11 | 10,712,010 | +0.98(+1.60%) |
Sep 22, 2011 | 61.03 | 61.83 | 60.50 | 61.13 | 15,171,009 | -1.09(-1.75%) |
Sep 21, 2011 | 63.46 | 63.78 | 62.19 | 62.22 | 8,126,651 | -1.27(-2.00%) |
Sep 20, 2011 | 63.44 | 64.38 | 63.27 | 63.49 | 11,171,566 | +0.36(+0.56%) |
Sep 19, 2011 | 62.28 | 63.43 | 62.23 | 63.14 | 9,102,909 | +0.37(+0.59%) |
Sep 16, 2011 | 62.75 | 63.10 | 62.59 | 62.77 | 10,682,395 | +0.16(+0.25%) |
Sep 15, 2011 | 62.24 | 62.73 | 62.11 | 62.61 | 9,501,694 | +0.94(+1.52%) |
Sep 14, 2011 | 61.35 | 62.41 | 60.74 | 61.67 | 10,782,038 | +0.45(+0.73%) |
Sep 13, 2011 | 61.26 | 61.35 | 60.55 | 61.23 | 9,281,676 | -0.05(-0.08%) |
Sep 12, 2011 | 60.03 | 61.28 | 59.83 | 61.28 | 11,633,944 | +0.82(+1.36%) |
Sep 09, 2011 | 61.35 | 61.47 | 59.47 | 60.45 | 25,944,990 | -2.55(-4.04%) |
Sep 08, 2011 | 63.39 | 63.98 | 63.00 | 63.00 | 10,310,434 | -0.48(-0.76%) |
Sep 07, 2011 | 63.61 | 63.61 | 63.00 | 63.48 | 9,937,976 | +0.33(+0.53%) |
Sep 06, 2011 | 62.15 | 63.24 | 61.90 | 63.14 | 10,125,591 | -0.19(-0.30%) |
Sep 02, 2011 | 63.60 | 63.93 | 63.28 | 63.34 | 7,385,790 | -0.70(-1.09%) |
Sep 01, 2011 | 64.18 | 64.76 | 64.00 | 64.03 | 7,701,736 | -0.24(-0.38%) |
Aug 31, 2011 | 64.74 | 64.84 | 64.00 | 64.28 | 12,895,506 | -0.26(-0.41%) |
Aug 30, 2011 | 64.15 | 64.85 | 64.05 | 64.54 | 8,877,504 | +0.43(+0.67%) |
Aug 29, 2011 | 63.98 | 64.13 | 63.60 | 64.11 | 8,867,293 | +0.61(+0.96%) |
Aug 26, 2011 | 62.60 | 63.90 | 62.02 | 63.50 | 8,437,977 | +0.86(+1.38%) |
Aug 25, 2011 | 63.60 | 63.88 | 62.40 | 62.64 | 12,280,451 | -1.00(-1.58%) |
Aug 24, 2011 | 62.89 | 63.66 | 62.52 | 63.65 | 11,575,928 | +0.42(+0.67%) |
Aug 23, 2011 | 61.97 | 63.24 | 61.97 | 63.22 | 9,370,502 | +1.25(+2.02%) |
Aug 22, 2011 | 62.29 | 62.77 | 61.67 | 61.97 | 10,037,918 | +0.37(+0.61%) |
Aug 19, 2011 | 60.60 | 62.45 | 60.60 | 61.60 | 16,549,835 | +1.14(+1.89%) |
Aug 18, 2011 | 61.12 | 61.63 | 59.80 | 60.45 | 16,105,351 | -1.33(-2.16%) |
Aug 17, 2011 | 61.53 | 61.80 | 61.04 | 61.79 | 7,657,353 | +0.59(+0.96%) |
Aug 16, 2011 | 61.05 | 61.57 | 60.50 | 61.20 | 7,968,863 | -0.11(-0.17%) |
Aug 15, 2011 | 61.31 | 61.34 | 60.56 | 61.31 | 9,162,768 | +0.23(+0.37%) |
Aug 12, 2011 | 61.15 | 61.39 | 60.57 | 61.08 | 9,248,998 | +0.16(+0.26%) |
Aug 11, 2011 | 59.83 | 61.42 | 59.63 | 60.93 | 15,735,988 | +1.55(+2.62%) |
Aug 10, 2011 | 59.97 | 60.35 | 59.04 | 59.37 | 19,108,182 | -1.33(-2.19%) |
Aug 09, 2011 | 59.06 | 60.75 | 58.31 | 60.70 | 21,757,278 | +2.72(+4.69%) |
Aug 08, 2011 | 59.06 | 59.98 | 57.91 | 57.98 | 20,529,556 | -2.10(-3.49%) |
Aug 05, 2011 | 59.82 | 60.40 | 58.43 | 60.08 | 17,705,648 | +0.56(+0.95%) |
Aug 04, 2011 | 60.30 | 61.05 | 59.49 | 59.51 | 15,164,139 | -0.89(-1.47%) |
Aug 03, 2011 | 60.10 | 60.59 | 60.02 | 60.40 | 10,812,118 | +0.34(+0.56%) |
Aug 02, 2011 | 60.76 | 61.14 | 60.04 | 60.07 | 7,938,494 | -0.94(-1.54%) |
Aug 01, 2011 | 61.07 | 61.78 | 60.45 | 61.00 | 6,231,642 | -0.06(-0.10%) |
Jul 29, 2011 | 60.84 | 61.33 | 60.60 | 61.07 | 8,083,221 | -0.21(-0.35%) |
Jul 28, 2011 | 61.43 | 61.98 | 61.20 | 61.28 | 6,888,330 | -0.22(-0.36%) |
Jul 27, 2011 | 62.09 | 62.27 | 61.49 | 61.50 | 9,442,654 | -0.66(-1.06%) |
Jul 26, 2011 | 62.18 | 62.46 | 62.02 | 62.16 | 6,696,875 | -0.07(-0.11%) |
Jul 25, 2011 | 62.11 | 62.85 | 61.99 | 62.23 | 7,569,093 | -0.31(-0.50%) |
Jul 22, 2011 | 62.49 | 63.25 | 62.45 | 62.54 | 16,158,060 | +1.43(+2.33%) |
Jul 21, 2011 | 61.20 | 61.46 | 60.74 | 61.11 | 8,648,879 | +0.19(+0.31%) |
Jul 20, 2011 | 60.88 | 61.14 | 60.66 | 60.92 | 5,825,956 | +0.04(+0.07%) |
Jul 19, 2011 | 60.52 | 60.91 | 60.42 | 60.88 | 6,616,256 | +0.57(+0.95%) |
Jul 18, 2011 | 60.36 | 60.68 | 60.13 | 60.31 | 7,658,411 | -0.06(-0.09%) |
Jul 15, 2011 | 60.64 | 60.76 | 59.97 | 60.36 | 8,346,201 | -0.23(-0.38%) |
Jul 14, 2011 | 60.74 | 61.05 | 60.42 | 60.59 | 9,579,036 | +0.60(+1.00%) |
Jul 13, 2011 | 60.20 | 60.56 | 59.89 | 59.99 | 9,268,669 | -0.02(-0.04%) |
Jul 12, 2011 | 60.16 | 60.76 | 60.00 | 60.02 | 7,786,009 | -0.25(-0.42%) |
Jul 11, 2011 | 60.25 | 60.63 | 60.09 | 60.27 | 7,488,824 | -0.18(-0.29%) |
Jul 08, 2011 | 60.45 | 60.66 | 60.20 | 60.45 | 7,363,952 | -0.32(-0.53%) |
Jul 07, 2011 | 60.73 | 60.93 | 60.49 | 60.77 | 8,599,078 | +0.14(+0.23%) |
Jul 06, 2011 | 60.48 | 60.93 | 60.23 | 60.63 | 8,227,959 | +0.16(+0.26%) |
Jul 05, 2011 | 60.31 | 60.72 | 60.26 | 60.48 | 7,212,188 | -0.01(-0.01%) |
Jul 01, 2011 | 59.43 | 60.58 | 59.42 | 60.48 | 8,255,571 | +0.94(+1.58%) |
Jun 30, 2011 | 59.81 | 59.96 | 59.49 | 59.54 | 7,035,199 | -0.18(-0.30%) |
Jun 29, 2011 | 59.61 | 59.78 | 59.38 | 59.72 | 10,169,057 | +0.16(+0.26%) |
Jun 28, 2011 | 58.23 | 59.61 | 58.20 | 59.56 | 12,100,792 | +1.43(+2.47%) |
Jun 27, 2011 | 57.56 | 58.26 | 57.56 | 58.13 | 6,413,425 | +0.34(+0.59%) |
Jun 24, 2011 | 58.11 | 58.36 | 57.71 | 57.79 | 9,159,003 | -0.32(-0.55%) |
Jun 23, 2011 | 57.95 | 58.14 | 57.48 | 58.11 | 9,455,953 | -0.25(-0.44%) |
Jun 22, 2011 | 58.50 | 58.67 | 58.24 | 58.36 | 6,436,655 | -0.11(-0.18%) |
Jun 21, 2011 | 58.45 | 58.66 | 58.25 | 58.47 | 8,239,394 | +0.08(+0.13%) |
Jun 20, 2011 | 58.25 | 58.41 | 58.22 | 58.39 | 6,787,082 | +0.12(+0.21%) |
Jun 17, 2011 | 58.06 | 58.41 | 57.80 | 58.27 | 10,309,379 | +0.50(+0.87%) |
Jun 16, 2011 | 57.47 | 57.86 | 57.13 | 57.77 | 7,447,665 | +0.40(+0.70%) |
Jun 15, 2011 | 57.35 | 57.83 | 57.28 | 57.37 | 7,581,275 | -0.16(-0.28%) |
Jun 14, 2011 | 57.24 | 57.80 | 57.06 | 57.53 | 7,429,400 | +0.52(+0.92%) |
Jun 13, 2011 | 56.80 | 57.42 | 56.77 | 57.01 | 6,196,866 | +0.26(+0.46%) |
Jun 10, 2011 | 57.35 | 57.47 | 56.69 | 56.75 | 7,741,230 | -0.64(-1.11%) |
Jun 09, 2011 | 57.30 | 57.63 | 56.93 | 57.38 | 6,429,369 | +0.08(+0.14%) |
Jun 08, 2011 | 56.62 | 57.55 | 56.49 | 57.30 | 11,141,418 | +0.01(+0.01%) |
Jun 07, 2011 | 57.23 | 58.07 | 57.18 | 57.30 | 10,277,297 | +0.31(+0.55%) |
Jun 06, 2011 | 56.92 | 57.53 | 56.80 | 56.99 | 8,714,765 | +0.11(+0.20%) |
Jun 03, 2011 | 56.56 | 57.16 | 56.50 | 56.87 | 8,145,666 | -1.05(-1.82%) |
May 24, 2011 | 57.93 | 58.23 | 57.76 | 57.93 | 9,001,936 | +0.10(+0.17%) |
May 23, 2011 | 57.15 | 57.97 | 57.12 | 57.83 | 9,349,472 | +0.12(+0.21%) |
May 20, 2011 | 58.03 | 58.07 | 57.47 | 57.71 | 6,837,608 | -0.13(-0.22%) |
May 19, 2011 | 57.20 | 57.92 | 57.04 | 57.83 | 8,409,003 | +0.71(+1.24%) |
May 18, 2011 | 56.71 | 57.13 | 56.59 | 57.13 | 6,241,260 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.98 | 56.38 | 56.73 | 9,243,550 | -0.15(-0.26%) |
May 16, 2011 | 56.38 | 56.95 | 56.38 | 56.87 | 8,909,705 | +0.28(+0.50%) |
May 13, 2011 | 56.49 | 56.71 | 56.34 | 56.59 | 7,450,690 | +0.06(+0.10%) |
May 12, 2011 | 55.58 | 56.57 | 55.45 | 56.54 | 9,117,953 | +0.81(+1.45%) |
May 11, 2011 | 55.85 | 56.05 | 55.49 | 55.73 | 6,144,076 | -0.14(-0.25%) |
May 10, 2011 | 55.74 | 55.97 | 55.56 | 55.87 | 6,248,055 | +0.28(+0.50%) |
May 09, 2011 | 55.70 | 55.95 | 55.43 | 55.59 | 8,966,657 | +0.43(+0.77%) |
May 06, 2011 | 55.26 | 55.63 | 55.13 | 55.16 | 8,677,247 | +0.07(+0.13%) |
May 05, 2011 | 55.26 | 55.50 | 54.81 | 55.09 | 9,147,211 | -0.33(-0.59%) |
May 04, 2011 | 55.31 | 55.59 | 55.25 | 55.42 | 7,840,870 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.44 | 55.03 | 55.33 | 6,345,877 | +0.21(+0.38%) |